FT Vest U.S. Equity Moderate Buffer ETF - June

GJUN
🏛️ usa →
38.89
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 36.17 36.17 35.98 36.00 0.0M
2024-12-30 36.11 36.17 35.97 36.06 0.0M
2024-12-27 36.37 36.37 36.12 36.29 0.0M
2024-12-26 36.42 36.46 36.35 36.46 0.0M
2024-12-24 36.33 36.46 36.30 36.46 0.0M
2024-12-23 36.09 36.24 36.02 36.24 0.0M
2024-12-20 35.80 36.14 35.79 36.07 0.0M
2024-12-19 36.08 36.08 35.83 35.83 4.9M
2024-12-18 36.34 36.43 35.97 35.97 0.0M
2024-12-17 36.40 36.42 36.33 36.36 0.0M
2024-12-16 36.44 36.47 36.39 36.42 0.0M
2024-12-13 36.50 36.50 36.32 36.40 0.0M
2024-12-12 36.39 36.43 36.36 36.40 0.0M
2024-12-11 36.35 36.48 36.35 36.45 0.0M
2024-12-10 36.36 36.43 36.29 36.30 0.0M
2024-12-09 36.48 36.48 36.34 36.39 0.0M
2024-12-06 36.51 36.51 36.40 36.48 0.1M
2024-12-05 36.39 36.44 36.37 36.37 0.0M
2024-12-04 36.47 36.47 36.37 36.45 0.2M
2024-12-03 36.36 36.40 36.29 36.40 0.1M
2024-12-02 36.30 36.37 36.29 36.32 0.0M
2024-11-29 36.05 36.36 36.05 36.32 0.0M
2024-11-27 36.33 36.33 36.17 36.18 0.1M
2024-11-26 36.16 36.26 36.16 36.26 0.0M
2024-11-25 36.15 36.20 36.12 36.14 0.0M
2024-11-22 36.00 36.12 36.00 36.08 0.0M
2024-11-21 36.06 36.06 35.87 36.04 0.0M
2024-11-20 35.93 35.97 35.81 35.89 0.0M
2024-11-19 35.79 35.97 35.79 35.93 0.1M
2024-11-18 35.81 35.94 35.80 35.89 0.0M
2024-11-15 35.95 35.95 35.76 35.77 0.4M
2024-11-14 36.08 36.12 36.03 36.05 0.0M
2024-11-13 36.09 36.15 36.04 36.10 0.1M
2024-11-12 36.14 36.14 36.04 36.11 0.0M
2024-11-11 36.15 36.15 36.08 36.14 0.0M
2024-11-08 36.11 36.13 36.06 36.12 0.0M
2024-11-07 35.97 36.10 35.97 36.01 0.0M
2024-11-06 35.95 35.96 35.82 35.94 0.1M
2024-11-05 35.06 35.55 35.06 35.49 0.1M
2024-11-04 35.32 35.40 35.26 35.33 0.0M
2024-11-01 35.38 35.49 35.31 35.32 0.0M
2024-10-31 35.54 35.54 35.23 35.27 0.0M
2024-10-30 35.62 35.72 35.57 35.57 0.0M
2024-10-29 35.64 35.74 35.59 35.69 0.1M
2024-10-28 35.77 35.77 35.63 35.64 0.0M
2024-10-25 35.74 35.76 35.58 35.62 0.1M
2024-10-24 35.57 35.63 35.49 35.56 0.1M
2024-10-23 35.66 35.66 35.45 35.57 0.1M
2024-10-22 35.68 35.73 35.60 35.72 0.1M
2024-10-21 35.89 35.89 35.59 35.73 0.4M
2024-10-18 35.69 35.72 35.67 35.70 0.0M
2024-10-17 35.68 35.70 35.61 35.65 0.0M
2024-10-16 35.58 35.65 35.54 35.64 0.0M
2024-10-15 35.67 35.67 35.52 35.58 0.0M
2024-10-14 35.64 35.67 35.60 35.66 0.0M
2024-10-11 35.41 35.55 35.41 35.54 0.0M
2024-10-10 35.42 35.47 35.36 35.47 0.0M
2024-10-09 35.30 35.49 35.30 35.45 0.0M
2024-10-08 35.22 35.37 35.22 35.34 0.0M
2024-10-07 35.32 35.32 35.14 35.19 0.0M
2024-10-04 35.32 35.37 35.20 35.34 0.0M
2024-10-03 35.23 35.27 35.14 35.21 0.1M
2024-10-02 35.13 35.29 35.13 35.27 0.0M
2024-10-01 35.35 35.35 35.13 35.24 0.1M
2024-09-30 35.26 35.42 35.26 35.42 0.0M
2024-09-27 35.36 35.44 35.30 35.35 0.0M
2024-09-26 35.38 35.39 35.29 35.33 0.1M
2024-09-25 35.29 35.34 35.21 35.28 0.4M
2024-09-24 35.32 35.35 35.18 35.35 0.6M
2024-09-23 35.24 35.29 35.20 35.27 0.0M
2024-09-20 35.12 35.25 35.11 35.24 0.0M
2024-09-19 35.19 35.30 35.19 35.25 0.1M
2024-09-18 35.00 35.08 34.91 34.95 0.0M
2024-09-17 34.99 35.09 34.90 34.99 0.0M
2024-09-16 34.94 35.01 34.84 34.99 0.0M
2024-09-13 34.84 34.98 34.84 34.96 0.0M
2024-09-12 34.65 34.85 34.63 34.81 0.0M
2024-09-11 34.39 34.72 34.18 34.72 0.1M
2024-09-10 34.48 34.51 34.34 34.51 0.0M
2024-09-09 34.29 34.44 34.26 34.37 0.1M
2024-09-06 34.45 34.45 34.12 34.20 0.0M
2024-09-05 34.58 34.64 34.40 34.50 0.1M
2024-09-04 34.56 34.63 34.46 34.56 0.1M
2024-09-03 34.79 34.79 34.48 34.57 0.0M
2024-08-30 34.90 35.00 34.74 35.00 0.1M
2024-08-29 34.87 34.93 34.75 34.79 0.0M
2024-08-28 34.88 34.88 34.66 34.79 0.1M
2024-08-27 34.82 34.90 34.75 34.89 0.1M
2024-08-26 34.89 34.90 34.76 34.84 0.0M
2024-08-23 34.72 34.89 34.71 34.83 0.0M
2024-08-22 34.83 34.91 34.61 34.62 0.2M
2024-08-21 34.76 34.84 34.72 34.83 0.1M
2024-08-20 34.80 34.80 34.70 34.73 0.0M
2024-08-19 34.56 34.76 34.56 34.74 0.1M
2024-08-16 34.45 34.62 34.45 34.59 0.0M
2024-08-15 34.48 34.57 34.43 34.52 0.1M
2024-08-14 34.24 34.30 34.13 34.27 0.0M
2024-08-13 34.02 34.21 33.99 34.21 0.1M
2024-08-12 33.85 33.94 33.79 33.87 0.1M
2024-08-09 33.76 33.86 33.68 33.85 0.1M
2024-08-08 33.53 33.75 33.39 33.75 0.1M
2024-08-07 33.65 33.76 33.26 33.26 0.1M
2024-08-06 33.63 33.73 33.25 33.45 0.1M
2024-08-05 32.93 33.47 32.81 33.22 0.4M
2024-08-02 33.86 33.90 33.59 33.77 0.1M
2024-08-01 34.47 34.50 34.01 34.14 0.2M
2024-07-31 34.28 34.48 34.25 34.39 0.1M
2024-07-30 34.25 34.25 33.96 34.09 0.0M
2024-07-29 34.23 34.25 34.17 34.19 0.0M
2024-07-26 34.06 34.25 34.06 34.17 0.1M
2024-07-25 33.97 34.23 33.95 33.95 0.1M
2024-07-24 34.21 34.21 34.00 34.00 0.0M
2024-07-23 34.49 34.53 34.42 34.42 0.0M
2024-07-22 34.25 34.50 34.25 34.44 0.1M
2024-07-19 34.37 34.40 34.21 34.29 0.1M
2024-07-18 34.57 34.58 34.30 34.39 0.5M
2024-07-17 34.52 34.59 34.47 34.48 0.1M
2024-07-16 34.73 34.75 34.62 34.74 0.1M
2024-07-15 34.67 34.74 34.59 34.66 0.6M
2024-07-12 34.47 34.71 34.47 34.61 0.1M
2024-07-11 34.60 34.62 34.46 34.49 0.1M
2024-07-10 34.50 34.62 34.45 34.60 0.1M
2024-07-09 34.53 34.53 34.43 34.46 0.1M
2024-07-08 34.54 34.54 34.41 34.42 0.1M
2024-07-05 34.41 34.46 34.32 34.44 0.1M
2024-07-03 34.31 34.33 34.23 34.33 0.1M
2024-07-02 34.12 34.27 34.09 34.26 0.1M
2024-07-01 34.25 34.25 34.03 34.15 0.2M
2024-06-28 34.26 34.28 34.06 34.11 0.2M
2024-06-27 34.10 34.18 34.06 34.14 0.2M
2024-06-26 34.04 34.16 34.03 34.15 1.3M
2024-06-25 34.09 34.11 34.00 34.10 0.9M
2024-06-24 34.08 34.15 34.01 34.03 5.5M
2024-06-21 34.05 34.08 33.99 34.06 1.0M
2024-06-20 34.02 34.07 33.99 34.03 0.1M
2024-06-18 34.05 34.06 33.97 34.03 0.2M
2024-06-17 33.97 34.04 33.97 34.01 0.1M
2024-06-14 34.01 34.04 33.99 34.00 0.0M
2024-06-13 34.01 34.03 33.95 33.98 0.0M
2024-06-12 33.99 34.03 33.95 33.98 0.1M
2024-06-11 33.99 34.01 33.97 33.97 0.0M
2024-06-10 33.93 34.01 33.93 33.97 0.0M
2024-06-07 34.00 34.01 33.91 33.96 0.0M
2024-06-06 33.96 33.98 33.90 33.94 0.0M
2024-06-05 33.95 33.97 33.90 33.93 0.0M
2024-06-04 33.94 33.94 33.85 33.90 0.0M
2024-06-03 33.89 33.92 33.84 33.89 0.0M
2024-05-31 33.81 33.87 33.79 33.87 0.0M
2024-05-30 33.84 33.85 33.80 33.82 0.0M
2024-05-29 33.82 33.87 33.81 33.84 0.0M
2024-05-28 33.85 33.89 33.82 33.85 0.0M
2024-05-24 33.87 33.88 33.81 33.85 0.0M
2024-05-23 33.84 33.84 33.78 33.80 0.0M
2024-05-22 33.85 33.85 33.79 33.82 0.0M
2024-05-21 33.78 33.86 33.77 33.83 0.0M
2024-05-20 33.86 33.86 33.78 33.84 0.0M
2024-05-17 33.80 33.83 33.78 33.78 0.1M
2024-05-16 33.76 33.83 33.75 33.76 0.0M
2024-05-15 33.74 33.81 33.71 33.78 0.1M
2024-05-14 33.65 33.71 33.65 33.69 0.0M
2024-05-13 33.66 33.71 33.65 33.65 0.0M
2024-05-10 33.68 33.68 33.62 33.65 0.3M
2024-05-09 33.60 33.64 33.59 33.60 0.0M
2024-05-08 33.54 33.60 33.54 33.57 0.0M
2024-05-07 33.54 33.61 33.54 33.59 0.0M
2024-05-06 33.52 33.53 33.48 33.53 0.0M
2024-05-03 33.43 33.44 33.41 33.44 0.0M
2024-05-02 33.11 33.21 33.11 33.21 0.0M
2024-05-01 33.11 33.27 33.07 33.13 0.0M
2024-04-30 33.23 33.26 33.15 33.15 0.0M
2024-04-29 33.32 33.36 33.28 33.33 0.1M
2024-04-26 33.29 33.32 33.27 33.29 0.0M
2024-04-25 32.98 33.17 32.98 33.13 0.0M
2024-04-24 33.16 33.22 33.14 33.22 0.0M
2024-04-23 33.04 33.20 33.02 33.19 0.0M
2024-04-22 32.89 33.05 32.85 32.98 0.0M
2024-04-19 32.91 32.95 32.73 32.78 0.0M
2024-04-18 32.96 33.04 32.91 32.93 0.0M
2024-04-17 32.98 33.01 32.91 32.97 0.0M
2024-04-16 33.03 33.09 32.99 33.04 0.0M
2024-04-15 33.21 33.23 32.99 33.02 0.0M
2024-04-12 33.24 33.24 33.10 33.14 0.0M
2024-04-11 33.24 33.37 33.19 33.34 0.0M
2024-04-10 33.19 33.27 33.18 33.27 0.0M
2024-04-09 33.32 33.34 33.24 33.33 0.0M
2024-04-08 33.27 33.34 33.27 33.32 0.0M
2024-04-05 33.24 33.35 33.23 33.30 0.0M
2024-04-04 33.35 33.40 33.16 33.20 0.0M
2024-04-03 33.34 33.37 33.29 33.29 0.0M
2024-04-02 33.27 33.29 33.24 33.29 0.0M
2024-04-01 33.37 33.37 33.32 33.34 0.0M
2024-03-28 33.35 33.40 33.34 33.36 0.0M
2024-03-27 33.33 33.35 33.28 33.33 0.0M
2024-03-26 33.28 33.35 33.27 33.30 0.0M
2024-03-25 33.31 33.32 33.26 33.30 0.0M
2024-03-22 33.28 33.33 33.28 33.33 0.1M
2024-03-21 33.30 33.34 33.28 33.30 0.0M
2024-03-20 33.16 33.32 33.16 33.32 0.5M
2024-03-19 33.15 33.19 33.08 33.19 0.1M
2024-03-18 33.09 33.15 33.08 33.10 0.0M
2024-03-15 33.05 33.06 33.00 33.02 0.0M
2024-03-14 33.15 33.15 33.05 33.09 0.0M
2024-03-13 33.19 33.19 33.10 33.11 0.0M
2024-03-12 33.06 33.12 33.04 33.11 0.0M
2024-03-11 32.97 33.00 32.97 32.99 0.0M
2024-03-08 33.11 33.13 32.98 32.98 0.0M
2024-03-07 33.01 33.08 33.01 33.04 0.0M
2024-03-06 33.01 33.01 32.92 32.95 0.0M
2024-03-05 32.96 32.99 32.89 32.90 0.1M
2024-03-04 33.00 33.07 33.00 33.03 0.0M
2024-03-01 32.95 33.05 32.95 33.05 0.0M
2024-02-29 32.91 32.96 32.87 32.95 0.1M
2024-02-28 32.91 32.91 32.85 32.88 0.0M
2024-02-27 32.89 32.93 32.85 32.89 0.0M
2024-02-26 32.90 32.90 32.86 32.90 1.5M
2024-02-23 32.95 32.95 32.86 32.89 0.0M
2024-02-22 32.82 32.93 32.81 32.90 0.0M
2024-02-21 32.55 32.67 32.52 32.63 0.2M
2024-02-20 32.61 32.62 32.54 32.59 0.0M
2024-02-16 32.71 32.77 32.65 32.65 0.0M
2024-02-15 32.65 32.71 32.64 32.71 0.1M
2024-02-14 32.60 32.64 32.54 32.64 0.0M
2024-02-13 32.48 32.54 32.41 32.49 0.0M
2024-02-12 32.69 32.75 32.67 32.68 0.0M
2024-02-09 32.61 32.71 32.61 32.69 0.0M
2024-02-08 32.62 32.64 32.59 32.61 0.0M
2024-02-07 32.60 32.65 32.59 32.60 0.0M
2024-02-06 32.47 32.49 32.44 32.49 0.0M
2024-02-05 32.41 32.54 32.39 32.45 0.0M
2024-02-02 32.37 32.53 32.37 32.53 0.2M
2024-02-01 32.22 32.35 32.18 32.33 0.1M
2024-01-31 32.27 32.30 32.12 32.12 0.0M
2024-01-30 32.37 32.39 32.36 32.37 0.0M
2024-01-29 32.28 32.39 32.28 32.39 0.0M
2024-01-26 32.34 32.36 32.26 32.28 0.0M
2024-01-25 32.27 32.34 32.21 32.34 0.0M
2024-01-24 32.29 32.35 32.23 32.24 0.1M
2024-01-23 32.21 32.25 32.14 32.25 0.0M
2024-01-22 32.24 32.24 32.12 32.16 0.1M
2024-01-19 31.93 32.14 31.91 32.10 0.1M
2024-01-18 31.78 31.91 31.72 31.91 0.0M
2024-01-17 31.72 31.75 31.63 31.75 0.1M
2024-01-16 31.86 31.87 31.76 31.80 0.2M
2024-01-12 31.93 31.93 31.87 31.88 0.0M
2024-01-11 31.88 31.93 31.69 31.89 0.2M
2024-01-10 31.74 31.90 31.74 31.87 0.2M
2024-01-09 31.67 31.79 31.65 31.75 0.1M
2024-01-08 31.53 31.78 31.53 31.78 0.2M
2024-01-05 31.52 31.62 31.45 31.51 0.0M
2024-01-04 31.50 31.61 31.46 31.46 0.1M
2024-01-03 31.57 31.63 31.52 31.53 0.1M
2024-01-02 31.67 31.75 31.60 31.68 0.1M